Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.76 | 23.03 | 22.46 | 22.60 | 584,571 | -0.09(-0.40%) |
Apr 28, 2016 | 22.73 | 23.63 | 22.56 | 22.69 | 903,257 | -0.07(-0.31%) |
Apr 27, 2016 | 22.71 | 23.04 | 22.53 | 22.76 | 578,938 | -0.16(-0.70%) |
Apr 26, 2016 | 22.95 | 23.20 | 22.74 | 22.92 | 543,955 | +0.01(+0.04%) |
Apr 25, 2016 | 23.20 | 23.50 | 22.86 | 22.91 | 480,500 | -0.27(-1.16%) |
Apr 22, 2016 | 23.45 | 23.77 | 22.78 | 23.18 | 843,414 | -0.31(-1.32%) |
Apr 21, 2016 | 22.91 | 23.65 | 22.77 | 23.49 | 1,093,562 | +0.86(+3.80%) |
Apr 20, 2016 | 21.46 | 22.69 | 21.37 | 22.63 | 783,922 | +1.10(+5.11%) |
Apr 19, 2016 | 22.00 | 22.22 | 21.44 | 21.53 | 431,799 | -0.46(-2.09%) |
Apr 18, 2016 | 21.50 | 22.21 | 21.43 | 21.99 | 366,990 | +0.33(+1.52%) |
Apr 15, 2016 | 21.14 | 21.74 | 20.74 | 21.66 | 829,531 | +0.40(+1.88%) |
Apr 14, 2016 | 21.68 | 21.68 | 21.18 | 21.26 | 356,300 | -0.48(-2.21%) |
Apr 13, 2016 | 20.86 | 21.77 | 20.75 | 21.74 | 533,875 | +1.08(+5.23%) |
Apr 12, 2016 | 20.98 | 20.98 | 20.26 | 20.66 | 544,944 | -0.35(-1.67%) |
Apr 11, 2016 | 20.78 | 21.36 | 20.70 | 21.01 | 463,551 | +0.32(+1.55%) |
Apr 08, 2016 | 20.98 | 21.58 | 20.57 | 20.69 | 728,591 | -0.11(-0.53%) |
Apr 07, 2016 | 20.97 | 21.06 | 20.68 | 20.80 | 453,413 | -0.26(-1.23%) |
Apr 06, 2016 | 21.16 | 21.27 | 20.84 | 21.06 | 358,769 | -0.04(-0.19%) |
Apr 05, 2016 | 21.14 | 21.31 | 20.81 | 21.10 | 354,201 | -0.20(-0.94%) |
Apr 04, 2016 | 20.99 | 22.00 | 20.89 | 21.30 | 745,009 | +0.30(+1.43%) |
Apr 01, 2016 | 20.75 | 21.03 | 20.42 | 21.00 | 838,421 | +0.07(+0.33%) |
Mar 31, 2016 | 20.68 | 20.95 | 20.36 | 20.93 | 932,903 | +0.19(+0.92%) |
Mar 30, 2016 | 20.56 | 20.98 | 20.48 | 20.74 | 571,978 | +0.24(+1.17%) |
Mar 29, 2016 | 19.62 | 20.56 | 19.60 | 20.50 | 628,135 | +0.88(+4.49%) |
Mar 28, 2016 | 19.78 | 19.86 | 19.17 | 19.62 | 576,767 | +0.10(+0.51%) |
Mar 24, 2016 | 19.50 | 19.52 | 19.52 | 19.52 | 701,100 | -0.12(-0.61%) |
Mar 23, 2016 | 20.05 | 20.05 | 19.51 | 19.64 | 753,477 | -0.50(-2.48%) |
Mar 22, 2016 | 19.94 | 20.55 | 19.82 | 20.14 | 586,119 | +0.07(+0.35%) |
Mar 21, 2016 | 20.00 | 20.20 | 19.74 | 20.07 | 418,867 | -0.02(-0.10%) |
Mar 18, 2016 | 19.92 | 20.23 | 19.80 | 20.09 | 1,028,222 | +0.32(+1.62%) |
Mar 17, 2016 | 19.46 | 19.80 | 19.06 | 19.77 | 943,857 | +0.24(+1.23%) |
Mar 16, 2016 | 19.07 | 19.63 | 18.93 | 19.53 | 747,903 | +0.38(+1.98%) |
Mar 15, 2016 | 19.85 | 19.87 | 18.71 | 19.15 | 1,169,684 | -0.91(-4.54%) |
Mar 14, 2016 | 20.03 | 20.21 | 19.89 | 20.06 | 459,673 | -0.03(-0.15%) |
Mar 11, 2016 | 20.12 | 20.44 | 19.92 | 20.09 | 906,883 | +0.11(+0.55%) |
Mar 10, 2016 | 20.49 | 20.81 | 19.67 | 19.98 | 1,099,394 | -0.28(-1.38%) |
Mar 09, 2016 | 19.97 | 20.28 | 19.79 | 20.26 | 782,152 | +0.25(+1.25%) |
Mar 08, 2016 | 20.18 | 20.30 | 19.75 | 20.01 | 836,800 | -0.24(-1.19%) |
Mar 07, 2016 | 19.66 | 20.34 | 19.50 | 20.25 | 1,001,368 | +0.42(+2.12%) |
Mar 04, 2016 | 19.52 | 19.85 | 19.01 | 19.83 | 925,886 | +0.37(+1.90%) |
Mar 03, 2016 | 19.49 | 19.53 | 18.95 | 19.46 | 862,270 | +0.10(+0.52%) |
Mar 02, 2016 | 19.30 | 19.69 | 19.00 | 19.36 | 702,468 | +0.06(+0.31%) |
Mar 01, 2016 | 18.62 | 19.42 | 18.52 | 19.30 | 1,921,409 | +1.00(+5.46%) |
Feb 29, 2016 | 18.50 | 18.79 | 18.30 | 18.30 | 1,146,436 | -0.25(-1.35%) |
Feb 26, 2016 | 18.42 | 18.85 | 18.16 | 18.55 | 1,094,069 | +0.20(+1.09%) |
Feb 25, 2016 | 17.92 | 18.44 | 17.44 | 18.35 | 2,083,060 | +0.17(+0.94%) |
Feb 24, 2016 | 17.21 | 18.20 | 17.00 | 18.18 | 940,381 | +0.69(+3.95%) |
Feb 23, 2016 | 17.72 | 17.89 | 17.38 | 17.49 | 1,168,012 | -0.30(-1.69%) |
Feb 22, 2016 | 17.14 | 17.86 | 16.89 | 17.79 | 872,119 | +0.68(+3.97%) |
Feb 19, 2016 | 16.96 | 17.15 | 16.39 | 17.11 | 1,500,206 | +0.15(+0.88%) |
Feb 18, 2016 | 17.50 | 17.53 | 16.64 | 16.96 | 1,666,222 | -0.49(-2.81%) |
Feb 17, 2016 | 16.39 | 17.65 | 15.09 | 17.45 | 3,739,497 | +1.54(+9.68%) |
Feb 16, 2016 | 16.04 | 16.15 | 15.48 | 15.91 | 1,622,025 | +0.08(+0.51%) |
Feb 12, 2016 | 15.51 | 15.83 | 15.83 | 15.83 | 1,183,100 | +0.40(+2.59%) |
Feb 11, 2016 | 15.18 | 15.85 | 14.83 | 15.43 | 1,390,811 | -0.06(-0.39%) |
Feb 10, 2016 | 14.93 | 16.00 | 14.88 | 15.49 | 1,319,345 | +0.72(+4.87%) |
Feb 09, 2016 | 14.98 | 16.68 | 14.38 | 14.77 | 2,540,004 | -0.24(-1.60%) |
Feb 08, 2016 | 16.03 | 16.03 | 14.55 | 15.01 | 2,652,765 | -1.97(-11.60%) |
Feb 05, 2016 | 20.50 | 20.68 | 16.59 | 16.98 | 4,055,414 | -4.07(-19.33%) |
Feb 04, 2016 | 21.40 | 21.75 | 20.70 | 21.05 | 634,506 | -0.39(-1.82%) |
Feb 03, 2016 | 21.26 | 21.51 | 20.52 | 21.44 | 880,889 | +0.21(+0.99%) |
Feb 02, 2016 | 21.83 | 22.08 | 21.10 | 21.23 | 1,057,178 | -0.80(-3.63%) |